57,000€
0,71%
Echtzeit-Aktienkurs First Sensor AG
Bid:
Ask:
Aktienkurse zur First Sensor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 57,60 | 57,60 | 56,50 | 56,50 | -0,18% | - |
| 21.02.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -1,05% | - |
| 20.02.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 2,88% | 100,00 |
| 19.02.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 0,00% | - |
| 18.02.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 0,36% | 180,00 |
| 17.02.2025 | 55,40 | 55,40 | 55,40 | 55,40 | 0,73% | - |
| 14.02.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,73% | - |
| 13.02.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 4,20% | - |
| 12.02.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 0,38% | - |
| 11.02.2025 | 52,20 | 52,20 | 52,20 | 52,20 | -4,40% | - |
| 10.02.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -0,73% | - |
| 07.02.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 06.02.2025 | 53,20 | 55,00 | 53,20 | 55,00 | 3,38% | 114,00 |
| 05.02.2025 | 53,80 | 53,80 | 53,20 | 53,20 | -6,67% | 50,00 |
| 04.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -0,35% | - |
| 03.02.2025 | 58,60 | 58,60 | 57,20 | 57,20 | -2,39% | 250,00 |
| 31.01.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 30.01.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 29.01.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 1,74% | 103,00 |
| 28.01.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 1,77% | - |
| 27.01.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -2,75% | - |
| 24.01.2025 | 57,00 | 58,40 | 57,00 | 58,20 | 0,69% | 191,00 |
| 23.01.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -1,03% | - |
| 22.01.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 1,04% | - |
| 21.01.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 20.01.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -1,03% | - |
| 17.01.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,00% | - |
| 16.01.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -0,68% | - |
| 15.01.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,00% | - |
| 14.01.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,00% | - |
| 13.01.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,34% | - |
| 10.01.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,34% | - |
| 09.01.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -0,68% | - |
| 08.01.2025 | 57,80 | 58,80 | 57,80 | 58,80 | -0,68% | 20,00 |
| 07.01.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 0,00% | - |
| 06.01.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -0,67% | - |
| 03.01.2025 | 59,00 | 59,60 | 59,00 | 59,60 | 1,71% | 100,00 |
| 02.01.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 1,38% | - |
| 30.12.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 0,35% | - |
| 27.12.2024 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | - |
| 23.12.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 20.12.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 1,05% | - |
| 19.12.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -0,35% | - |
| 18.12.2024 | 57,40 | 57,40 | 57,40 | 57,40 | -0,35% | - |
| 17.12.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 0,35% | - |
| 16.12.2024 | 57,40 | 57,40 | 57,40 | 57,40 | 0,00% | - |
| 13.12.2024 | 57,40 | 57,40 | 57,40 | 57,40 | -0,35% | - |
| 12.12.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | - |
| 11.12.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | - |
| 10.12.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 1,41% | - |
| 09.12.2024 | 56,80 | 56,80 | 56,80 | 56,80 | -1,39% | - |
| 06.12.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | - |
| 05.12.2024 | 57,60 | 57,60 | 57,60 | 57,60 | -1,71% | - |
| 04.12.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 0,69% | - |
| 03.12.2024 | 58,60 | 58,60 | 58,20 | 58,20 | -2,02% | 150,00 |
| 02.12.2024 | 59,40 | 59,40 | 59,40 | 59,40 | 2,06% | - |
| 29.11.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 0,00% | - |
| 28.11.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 0,00% | - |
| 27.11.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 0,34% | - |
| 26.11.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 25.11.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -0,34% | - |
| 22.11.2024 | 58,20 | 58,20 | 58,20 | 58,20 | -0,51% | - |
| 21.11.2024 | 58,60 | 58,70 | 57,90 | 58,50 | 1,21% | - |
| 20.11.2024 | 58,20 | 58,20 | 57,80 | 57,80 | -1,37% | 25,00 |
| 19.11.2024 | 58,60 | 58,60 | 58,60 | 58,60 | -0,68% | - |
| 18.11.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,00% | - |
| 15.11.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,68% | - |
| 14.11.2024 | 58,60 | 58,60 | 58,60 | 58,60 | -1,01% | - |
| 13.11.2024 | 59,20 | 59,20 | 59,20 | 59,20 | 0,34% | - |
| 12.11.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,34% | - |
| 11.11.2024 | 58,80 | 58,80 | 58,80 | 58,80 | -1,01% | - |
| 08.11.2024 | 59,40 | 59,40 | 59,40 | 59,40 | -1,00% | - |
| 07.11.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 1,01% | - |
| 06.11.2024 | 59,40 | 59,40 | 59,40 | 59,40 | -1,00% | - |
| 05.11.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,33% | - |
| 04.11.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 0,33% | - |
| 01.11.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 1,35% | - |
| 31.10.2024 | 60,00 | 60,00 | 59,20 | 59,20 | -1,33% | 30,00 |
| 30.10.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,33% | - |
| 29.10.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 0,00% | - |
| 28.10.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 0,00% | 32,00 |
| 25.10.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 0,00% | - |
| 24.10.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 1,01% | - |
| 23.10.2024 | 60,00 | 60,00 | 59,20 | 59,20 | 0,34% | 200,00 |
| 22.10.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -1,01% | - |
| 21.10.2024 | 59,60 | 59,60 | 59,60 | 59,60 | 0,34% | - |
| 18.10.2024 | 59,40 | 59,40 | 59,40 | 59,40 | -0,34% | - |
| 17.10.2024 | 59,60 | 59,60 | 59,60 | 59,60 | 1,71% | - |
| 16.10.2024 | 58,60 | 58,60 | 58,60 | 58,60 | -2,33% | - |
| 15.10.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,33% | - |
| 14.10.2024 | 59,80 | 60,20 | 59,80 | 60,20 | 1,01% | 35,00 |
| 11.10.2024 | 59,60 | 59,60 | 59,60 | 59,60 | -0,33% | - |
| 10.10.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 0,00% | - |
| 09.10.2024 | 59,80 | 59,80 | 59,80 | 59,80 | -0,33% | - |
| 08.10.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,33% | - |
| 07.10.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 1,01% | - |
| 04.10.2024 | 59,60 | 59,60 | 59,20 | 59,20 | 0,68% | 158,00 |
| 03.10.2024 | 58,80 | 58,80 | 58,80 | 58,80 | -1,34% | - |
| 02.10.2024 | 59,60 | 59,60 | 59,60 | 59,60 | 1,02% | - |
| 01.10.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -1,99% | - |